Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 51.62 | 51.72 | 50.50 | 50.52 | 496,541 | -0.89(-1.72%) |
Nov 29, 2016 | 51.63 | 51.96 | 51.06 | 51.40 | 691,850 | -0.58(-1.12%) |
Nov 28, 2016 | 52.21 | 52.30 | 51.45 | 51.99 | 329,420 | -0.39(-0.75%) |
Nov 25, 2016 | 52.14 | 52.68 | 51.75 | 52.38 | 184,298 | -0.12(-0.23%) |
Nov 23, 2016 | 52.50 | 52.50 | 52.50 | 0 | +0.11(+0.21%) | |
Nov 22, 2016 | 51.69 | 52.42 | 51.16 | 52.39 | 556,433 | +1.03(+2.01%) |
Nov 21, 2016 | 50.79 | 51.36 | 50.34 | 51.36 | 405,381 | +0.87(+1.72%) |
Nov 18, 2016 | 50.52 | 51.20 | 50.14 | 50.49 | 429,057 | +0.17(+0.35%) |
Nov 17, 2016 | 49.77 | 50.51 | 49.38 | 50.32 | 526,921 | +0.62(+1.25%) |
Nov 16, 2016 | 49.19 | 49.82 | 48.80 | 49.70 | 409,100 | +0.46(+0.93%) |
Nov 15, 2016 | 49.69 | 50.00 | 48.43 | 49.24 | 750,917 | -0.45(-0.90%) |
Nov 14, 2016 | 47.94 | 49.73 | 47.94 | 49.69 | 964,639 | +2.16(+4.54%) |
Nov 11, 2016 | 44.70 | 47.80 | 44.64 | 47.53 | 1,328,237 | +2.65(+5.90%) |
Nov 10, 2016 | 43.50 | 46.09 | 42.72 | 44.88 | 2,971,676 | +3.58(+8.66%) |
Nov 09, 2016 | 48.29 | 48.29 | 39.88 | 41.30 | 2,767,054 | -8.42(-16.94%) |
Nov 08, 2016 | 49.05 | 50.23 | 48.96 | 49.73 | 369,122 | +0.52(+1.06%) |
Nov 07, 2016 | 49.08 | 49.25 | 48.30 | 49.21 | 554,276 | +1.27(+2.65%) |
Nov 04, 2016 | 47.13 | 48.40 | 47.13 | 47.94 | 435,742 | +0.95(+2.02%) |
Nov 03, 2016 | 46.94 | 47.33 | 46.88 | 46.99 | 215,570 | +0.15(+0.31%) |
Nov 02, 2016 | 46.56 | 47.54 | 46.56 | 46.84 | 314,374 | +0.21(+0.45%) |
Nov 01, 2016 | 47.69 | 47.69 | 46.60 | 46.63 | 665,564 | -0.89(-1.86%) |
Oct 31, 2016 | 47.56 | 47.86 | 46.84 | 47.52 | 493,793 | -0.10(-0.21%) |
Oct 28, 2016 | 48.44 | 48.63 | 47.48 | 47.62 | 422,038 | -0.74(-1.53%) |
Oct 27, 2016 | 49.03 | 49.35 | 48.02 | 48.36 | 349,514 | -0.52(-1.06%) |
Oct 26, 2016 | 49.36 | 49.75 | 48.62 | 48.88 | 392,475 | -1.02(-2.05%) |
Oct 25, 2016 | 49.65 | 49.92 | 49.32 | 49.90 | 360,604 | +0.13(+0.26%) |
Oct 24, 2016 | 49.86 | 49.86 | 49.19 | 49.77 | 281,860 | +0.56(+1.13%) |
Oct 21, 2016 | 48.14 | 49.24 | 48.09 | 49.22 | 318,253 | +0.66(+1.35%) |
Oct 20, 2016 | 49.09 | 49.18 | 48.01 | 48.56 | 437,452 | -0.64(-1.30%) |
Oct 19, 2016 | 49.45 | 49.65 | 49.19 | 49.20 | 208,031 | -0.26(-0.52%) |
Oct 18, 2016 | 50.27 | 50.60 | 49.22 | 49.45 | 286,385 | +0.18(+0.37%) |
Oct 17, 2016 | 49.87 | 50.12 | 49.26 | 49.27 | 176,549 | -0.55(-1.10%) |
Oct 14, 2016 | 49.96 | 50.33 | 49.69 | 49.82 | 228,808 | -0.07(-0.15%) |
Oct 13, 2016 | 49.97 | 50.35 | 49.75 | 49.89 | 213,800 | -0.63(-1.25%) |
Oct 12, 2016 | 50.30 | 50.78 | 50.17 | 50.52 | 192,469 | +0.22(+0.44%) |
Oct 11, 2016 | 51.00 | 51.37 | 50.13 | 50.30 | 359,931 | -0.94(-1.83%) |
Oct 10, 2016 | 50.20 | 51.76 | 50.20 | 51.24 | 435,936 | +1.41(+2.82%) |
Oct 07, 2016 | 50.17 | 50.44 | 49.50 | 49.84 | 513,189 | -0.46(-0.91%) |
Oct 06, 2016 | 50.55 | 50.55 | 50.07 | 50.29 | 310,489 | -0.44(-0.86%) |
Oct 05, 2016 | 50.15 | 51.42 | 50.03 | 50.73 | 497,754 | +0.79(+1.59%) |
Oct 04, 2016 | 51.14 | 51.25 | 49.82 | 49.94 | 472,120 | -1.23(-2.41%) |
Oct 03, 2016 | 51.41 | 51.62 | 50.95 | 51.17 | 308,975 | -0.46(-0.88%) |
Sep 30, 2016 | 51.33 | 52.12 | 51.02 | 51.63 | 313,849 | +0.56(+1.09%) |
Sep 29, 2016 | 51.82 | 51.96 | 50.78 | 51.07 | 264,571 | -0.89(-1.72%) |
Sep 28, 2016 | 51.57 | 51.98 | 51.27 | 51.96 | 197,995 | +0.44(+0.85%) |
Sep 27, 2016 | 51.43 | 52.08 | 51.14 | 51.53 | 266,195 | -0.02(-0.04%) |
Sep 26, 2016 | 52.03 | 52.23 | 51.46 | 51.54 | 257,447 | -0.98(-1.86%) |
Sep 23, 2016 | 52.96 | 53.25 | 52.49 | 52.52 | 189,030 | -0.45(-0.84%) |
Sep 22, 2016 | 52.55 | 53.01 | 52.03 | 52.97 | 312,221 | +0.94(+1.81%) |
Sep 21, 2016 | 52.02 | 52.50 | 51.43 | 52.03 | 265,361 | +0.38(+0.74%) |
Sep 20, 2016 | 51.72 | 52.07 | 51.45 | 51.65 | 186,477 | -0.11(-0.21%) |
Sep 19, 2016 | 51.17 | 51.95 | 51.00 | 51.75 | 266,458 | +0.87(+1.70%) |
Sep 16, 2016 | 51.34 | 51.36 | 50.47 | 50.89 | 652,751 | -0.84(-1.62%) |
Sep 15, 2016 | 51.47 | 51.89 | 51.26 | 51.73 | 217,434 | +0.33(+0.64%) |
Sep 14, 2016 | 51.99 | 52.44 | 51.29 | 51.40 | 237,554 | -0.64(-1.23%) |
Sep 13, 2016 | 53.19 | 53.47 | 51.86 | 52.04 | 303,603 | -1.60(-2.98%) |
Sep 12, 2016 | 52.49 | 53.68 | 52.49 | 53.64 | 302,784 | +0.63(+1.19%) |
Sep 09, 2016 | 53.20 | 53.85 | 53.00 | 53.01 | 475,821 | -0.90(-1.68%) |
Sep 08, 2016 | 54.06 | 54.10 | 53.52 | 53.91 | 247,785 | -0.17(-0.32%) |
Sep 07, 2016 | 53.49 | 54.32 | 53.37 | 54.08 | 418,251 | +0.42(+0.78%) |
Sep 06, 2016 | 53.89 | 53.89 | 53.30 | 53.66 | 208,993 | -0.03(-0.05%) |
Sep 02, 2016 | 53.69 | 53.69 | 53.69 | 53.69 | 367,995 | +0.43(+0.81%) |